Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.34 | -4.56694873071 | 160.72 | 168.1 | 150.58 | 372 | 157.27187735 | DE |
| 4 | -24.28 | -13.6665540921 | 177.66 | 178.42 | 150.58 | 377 | 160.18587487 | DE |
| 12 | -37.8 | -19.7719426718 | 191.18 | 195.06 | 150.58 | 401 | 174.42511686 | DE |
| 26 | -25.92 | -14.456218628 | 179.3 | 198.72 | 150.58 | 404 | 180.34146462 | DE |
| 52 | 7.36 | 5.04040542391 | 146.02 | 198.72 | 135.54 | 415 | 165.11389633 | DE |
| 156 | 77.03 | 100.890635232 | 76.35 | 198.72 | 75.28 | 290 | 138.6634216 | DE |
| 260 | 106.605 | 227.910208445 | 46.775 | 198.72 | 44.93 | 285 | 125.6267784 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1727382360 | 150.74 | -11.62 | -7.16 | 162.02 | 164 | 150.58 | 973 |
| 1727295960 | 162.36 | -3.36 | -2.03 | 166 | 166 | 162.36 | 245 |
| 1727209560 | 165.72 | -0.18 | -0.11 | 167.8 | 168.1 | 165.72 | 105 |
| 1727123160 | 165.9 | 3.8 | 2.34 | 162.5 | 166.86 | 162.5 | 430 |
| 1726864020 | 162.1 | -1.4 | -0.86 | 160.72 | 162.1 | 160.41999 | 106 |
| 1726777560 | 163.5 | 1.46 | 0.90 | 162.8 | 163.97998 | 161.94 | 180 |
| 1726691220 | 162.04 | 0.28 | 0.17 | 161.66 | 162.04 | 160.9 | 97 |
| 1726604760 | 161.76 | 4.9 | 3.12 | 156.78 | 161.76 | 155.32 | 61 |
| 1726518420 | 156.86 | 1.18 | 0.76 | 154.18 | 157 | 154.18 | 191 |
| 1726259160 | 155.68 | 0.92 | 0.59 | 154.22 | 157.24 | 154.18 | 308 |
| 1726172760 | 154.76 | 1.36 | 0.89 | 154.88 | 156.28 | 152.72 | 664 |
| 1726086360 | 153.4 | -0.68 | -0.44 | 155.26 | 156 | 153.4 | 465 |
| 1725999960 | 154.08 | -8.66 | -5.32 | 162.34 | 162.34 | 153.6 | 831 |
| 1725913620 | 162.74 | 1.48 | 0.92 | 161.96 | 163.84 | 161.96 | 478 |
| 1725654360 | 161.26 | -3.52 | -2.14 | 165.12 | 165.84 | 161.26 | 160 |
| 1725567960 | 164.78 | -6.18 | -3.61 | 167 | 168.63999 | 164.78 | 1414 |
| 1725481560 | 170.96 | 1.44 | 0.85 | 168.02 | 171.36 | 168 | 286 |
| 1725395160 | 169.52 | -8.04 | -4.53 | 175.44 | 175.44 | 169.08 | 161 |
| 1725308760 | 177.56 | 2.7 | 1.54 | 175.46 | 177.56 | 175.46 | 81 |
| 1725049560 | 174.86 | -1.24 | -0.70 | 177.66 | 178.42 | 174.86 | 308 |
| 1724963160 | 176.1 | 1.08 | 0.62 | 176.1 | 176.1 | 176.1 | 4 |
| 1724876760 | 175.02 | -1.58 | -0.89 | 174.24 | 175.26 | 172.76 | 291 |
| 1724790420 | 176.6 | 0.5 | 0.28 | 176.54 | 176.6 | 176.54 | 5 |
| 1724704020 | 176.1 | 2.4 | 1.38 | 173.68 | 176.5 | 172.5 | 1047 |
| 1724444820 | 173.7 | 0.52 | 0.30 | 173.04 | 175.4 | 173.04 | 177 |
| 1724358420 | 173.18 | 1.9 | 1.11 | 170.8 | 173.38 | 170.8 | 863 |
| 1724271960 | 171.28 | -0.14 | -0.08 | 170.02 | 171.41999 | 170.02 | 182 |
| 1724185560 | 171.41999 | -7.26 | -4.06 | 176.04 | 176.04 | 171.41999 | 228 |
| 1724099220 | 178.68 | 2.36 | 1.34 | 176.18 | 178.68 | 174.98 | 443 |
| 1723840020 | 176.32 | -2.6 | -1.45 | 179.26 | 179.26 | 176.32 | 310 |
| 1723753620 | 178.92 | 0.18 | 0.10 | 176.98 | 179.88 | 176.96 | 67 |
| 1723667160 | 178.74 | 0.24 | 0.13 | 179.2 | 179.2 | 177.14 | 316 |
| 1723580760 | 178.5 | -5.98 | -3.24 | 183.82 | 185.1 | 178.5 | 514 |
| 1723494360 | 184.48 | -0.04 | -0.02 | 184.86 | 184.86 | 183.62 | 285 |
| 1723235220 | 184.52 | 3.14 | 1.73 | 181.3 | 184.52 | 179.88 | 136 |
| 1723148820 | 181.38 | 4 | 2.26 | 175 | 181.9 | 174.02 | 100 |
| 1723062360 | 177.38 | 2.2 | 1.26 | 174.8 | 179.76 | 173.58 | 798 |
| 1722975960 | 175.18 | 6.22 | 3.68 | 169.78 | 175.18 | 169.78 | 309 |
| 1722889620 | 168.96 | -1.3 | -0.76 | 170.82 | 171.74 | 164.9 | 1361 |
| 1722630360 | 170.26 | -12.02 | -6.59 | 183.04 | 183.96 | 170.26 | 1000 |
| 1722544020 | 182.28 | -5.32 | -2.84 | 188.06 | 188.96 | 181.78 | 341 |
| 1722457560 | 187.6 | 3.26 | 1.77 | 185.28 | 187.6 | 184.98 | 429 |
| 1722371220 | 184.34 | 1.3 | 0.71 | 182.54 | 184.34 | 182.54 | 42 |
| 1722284760 | 183.04 | -0.64 | -0.35 | 185.76 | 186.7 | 182.98 | 1453 |
| 1722025620 | 183.68 | -2.04 | -1.10 | 184.66 | 184.66 | 183.68 | 99 |
| 1721939160 | 185.72 | 1.68 | 0.91 | 182.84 | 185.72 | 181.18 | 963 |
| 1721852820 | 184.04 | -0.1 | -0.05 | 182.24 | 185.28 | 182.24 | 75 |
| 1721766420 | 184.14 | -4.58 | -2.43 | 188.76 | 188.76 | 183.44 | 595 |
| 1721679960 | 188.72 | -1.96 | -1.03 | 189.22 | 189.22 | 187.66 | 271 |
| 1721420760 | 190.68 | -3.46 | -1.78 | 194.26 | 194.26 | 190.14 | 67 |
| 1721334360 | 194.14 | 1.1 | 0.57 | 194.26 | 195.06 | 191.68 | 1111 |
| 1721248020 | 193.04 | 0.82 | 0.43 | 191.12 | 195 | 191.12 | 173 |
| 1721161560 | 192.22 | -1.7 | -0.88 | 193.3 | 193.54 | 191.74 | 535 |
| 1721075160 | 193.92 | 3.92 | 2.06 | 188.06 | 193.92 | 187.52 | 176 |
| 1720815960 | 190 | -0.52 | -0.27 | 190.02 | 191.6 | 190 | 153 |
| 1720729560 | 190.52 | 4.02 | 2.16 | 184.46 | 191.28 | 184.46 | 210 |
| 1720643220 | 186.5 | -2.72 | -1.44 | 185.88 | 189 | 185.8 | 1073 |
| 1720556760 | 189.22 | 2.72 | 1.46 | 187.04 | 189.22 | 184.34 | 137 |
| 1720470360 | 186.5 | -2.9 | -1.53 | 187.76 | 188.22 | 186.36 | 119 |
| 1720211220 | 189.4 | -1.22 | -0.64 | 191.18 | 191.18 | 189.4 | 67 |
| 1720124820 | 190.62 | -1.74 | -0.90 | 191.48 | 191.48 | 190.28 | 53 |
| 1720038420 | 192.36 | 2.22 | 1.17 | 191.66 | 192.36 | 189.48 | 154 |
| 1719952020 | 190.14 | 0.36 | 0.19 | 189.48 | 194.16 | 189.48 | 610 |
| 1719865620 | 189.78 | 2.34 | 1.25 | 187.38 | 190.46 | 186.34 | 74 |
| 1719606420 | 187.44 | 2.32 | 1.25 | 186.38 | 189 | 186.18 | 971 |
| 1719520020 | 185.12 | 1.3 | 0.71 | 185.22 | 185.54 | 184.38 | 915 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
Suporte: (11) 4950 5808 | suporte@advfn.com.br
Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições
Recursos principais
Premium
